Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00110000 | 2022-08-03 12:57PM EDT | 2022-08-19 | 53.15 | 67.70 | 69.95 | 0.00 | - | 1 | 7 | 135.55% |
| ZS220909C00110000 | 2022-08-09 12:50PM EDT | 2022-09-09 | 53.50 | - | - | 0.00 | - | - | - | 0.00% |
| ZS220916C00110000 | 2022-07-06 3:21PM EDT | 2022-09-16 | 58.91 | 54.70 | 56.05 | 0.00 | - | 1 | 2 | 0.00% |
| ZS221021C00110000 | 2022-07-15 3:17PM EDT | 2022-10-21 | 46.33 | 69.20 | 72.85 | 0.00 | - | 2 | 3 | 83.65% |
| ZS230120C00110000 | 2022-08-03 1:37PM EDT | 2023-01-20 | 63.08 | 75.10 | 77.60 | 0.00 | - | 2 | 26 | 81.56% |
| ZS230217C00110000 | 2022-08-09 3:13PM EDT | 2023-02-17 | 63.45 | - | - | 0.00 | - | - | - | 0.00% |
| ZS230519C00110000 | 2022-08-09 12:57PM EDT | 2023-05-19 | 66.40 | 79.40 | 83.35 | 0.00 | - | 1 | 1 | 76.75% |
| ZS240119C00110000 | 2022-08-03 12:05PM EDT | 2024-01-19 | 76.12 | 87.05 | 90.55 | 0.00 | - | 1 | 55 | 70.72% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812P00110000 | 2022-08-11 3:17PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.35 | -0.03 | -75.00% | 28 | 76 | 304.30% |
| ZS220819P00110000 | 2022-08-10 12:09PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.17 | +0.02 | +40.00% | 4 | 95 | 130.47% |
| ZS220826P00110000 | 2022-08-10 2:40PM EDT | 2022-08-26 | 0.08 | 0.00 | 0.17 | 0.00 | - | 171 | 172 | 97.66% |
| ZS220902P00110000 | 2022-08-05 3:51PM EDT | 2022-09-02 | 0.47 | 0.01 | 0.74 | 0.00 | - | 1 | 1 | 100.98% |
| ZS220916P00110000 | 2022-08-10 10:03AM EDT | 2022-09-16 | 0.98 | 0.31 | 1.12 | 0.00 | - | 7 | 83 | 89.40% |
| ZS220923P00110000 | 2022-08-09 12:02PM EDT | 2022-09-23 | 1.75 | - | - | 0.00 | - | - | - | 0.00% |
| ZS221021P00110000 | 2022-08-11 2:51PM EDT | 2022-10-21 | 1.93 | 1.86 | 2.08 | -1.17 | -37.74% | 3 | 56 | 80.25% |
| ZS221118P00110000 | 2022-08-10 3:21PM EDT | 2022-11-18 | 2.81 | 2.88 | 3.05 | 0.00 | - | 1 | 93 | 76.01% |
| ZS230120P00110000 | 2022-08-11 1:01PM EDT | 2023-01-20 | 5.25 | 5.65 | 6.00 | -0.60 | -10.26% | 5 | 3,170 | 73.80% |
| ZS230217P00110000 | 2022-08-05 3:45PM EDT | 2023-02-17 | 8.35 | 6.35 | 6.95 | 0.00 | - | 12 | 6 | 71.52% |
| ZS230721P00110000 | 2022-08-10 3:37PM EDT | 2023-07-21 | 10.65 | 10.90 | 12.20 | 0.00 | - | 1 | 90 | 66.57% |
| ZS240119P00110000 | 2022-08-10 10:11AM EDT | 2024-01-19 | 15.21 | 13.25 | 15.40 | 0.00 | - | 1 | 282 | 59.51% |
© 2022 Yahoo. All rights reserved.
